日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

北海道電力(9509)の株価時系列情報

北海道電力(9509)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1995/12/29 2,400 2,410 2,400 2,400 21,100
1995/12/28 2,410 2,420 2,410 2,410 37,800
1995/12/27 2,410 2,440 2,410 2,420 170,800
1995/12/26 2,430 2,430 2,400 2,420 59,000
1995/12/25 2,430 2,430 2,400 2,430 76,400
1995/12/22 2,440 2,460 2,430 2,430 195,500
1995/12/21 2,360 2,440 2,360 2,440 301,400
1995/12/20 2,360 2,380 2,340 2,380 370,300
1995/12/19 2,340 2,350 2,340 2,350 95,200
1995/12/18 2,350 2,360 2,340 2,340 147,000
1995/12/15 2,340 2,360 2,340 2,340 124,400
1995/12/14 2,340 2,360 2,340 2,340 291,600
1995/12/13 2,360 2,360 2,340 2,340 42,700
1995/12/12 2,350 2,360 2,350 2,360 102,900
1995/12/11 2,360 2,360 2,350 2,350 79,600
1995/12/08 2,370 2,370 2,350 2,360 191,100
1995/12/07 2,360 2,370 2,350 2,370 55,300
1995/12/06 2,350 2,370 2,350 2,360 33,700
1995/12/05 2,360 2,380 2,350 2,380 122,300
1995/12/04 2,370 2,370 2,360 2,360 188,400
1995/12/01 2,370 2,380 2,350 2,370 137,500
1995/11/30 2,380 2,390 2,370 2,380 88,000
1995/11/29 2,370 2,380 2,370 2,370 35,800
1995/11/28 2,390 2,400 2,370 2,380 36,600
1995/11/27 2,370 2,390 2,360 2,380 91,200
1995/11/24 2,370 2,380 2,370 2,380 43,100
1995/11/22 2,380 2,400 2,380 2,380 32,300
1995/11/21 2,410 2,420 2,380 2,420 65,400
1995/11/20 2,370 2,410 2,370 2,410 70,500
1995/11/17 2,370 2,400 2,370 2,380 77,300
1995/11/16 2,370 2,380 2,370 2,380 19,500
1995/11/15 2,360 2,370 2,360 2,370 30,800
1995/11/14 2,360 2,370 2,360 2,370 9,500
1995/11/13 2,360 2,380 2,350 2,360 38,900
1995/11/10 2,360 2,370 2,360 2,360 35,800
1995/11/09 2,380 2,380 2,360 2,370 29,500
1995/11/08 2,370 2,390 2,370 2,370 22,700
1995/11/07 2,370 2,390 2,370 2,390 16,700
1995/11/06 2,370 2,400 2,370 2,370 39,500
1995/11/02 2,390 2,400 2,370 2,370 56,100
1995/11/01 2,390 2,390 2,370 2,370 97,400
1995/10/31 2,370 2,370 2,350 2,370 59,700
1995/10/30 2,370 2,390 2,360 2,370 82,100
1995/10/27 2,390 2,400 2,370 2,370 95,100
1995/10/26 2,410 2,410 2,390 2,390 123,900
1995/10/25 2,410 2,420 2,410 2,410 165,700
1995/10/24 2,400 2,420 2,400 2,410 46,800
1995/10/23 2,400 2,410 2,400 2,400 34,300
1995/10/20 2,420 2,420 2,400 2,420 33,000
1995/10/19 2,400 2,410 2,390 2,390 78,000
1995/10/18 2,400 2,410 2,390 2,400 69,100
1995/10/17 2,400 2,410 2,390 2,390 86,500
1995/10/16 2,380 2,410 2,380 2,400 83,500
1995/10/13 2,400 2,400 2,380 2,380 27,300
1995/10/12 2,400 2,410 2,370 2,390 62,400
1995/10/11 2,410 2,410 2,390 2,390 44,300
1995/10/09 2,400 2,420 2,390 2,410 45,300
1995/10/06 2,380 2,410 2,380 2,390 58,400
1995/10/05 2,390 2,410 2,380 2,410 22,000
1995/10/04 2,410 2,410 2,380 2,390 81,900
1995/10/03 2,380 2,400 2,370 2,400 113,700
1995/10/02 2,400 2,400 2,360 2,380 40,600
1995/09/29 2,410 2,410 2,380 2,380 77,200
1995/09/28 2,390 2,400 2,380 2,390 30,200
1995/09/27 2,400 2,400 2,380 2,400 77,100
1995/09/26 2,390 2,410 2,390 2,410 44,000
1995/09/26 1 -> 1.02 分割
1995/09/25 2,490 2,510 2,490 2,500 79,800
1995/09/22 2,510 2,520 2,490 2,500 148,800
1995/09/21 2,500 2,530 2,490 2,520 275,900
1995/09/20 2,510 2,520 2,500 2,510 227,900
1995/09/19 2,490 2,510 2,480 2,500 106,900
1995/09/18 2,510 2,520 2,490 2,490 253,500
1995/09/14 2,480 2,500 2,470 2,500 129,400
1995/09/13 2,450 2,480 2,440 2,450 285,800
1995/09/12 2,450 2,480 2,440 2,450 298,900
1995/09/11 2,370 2,450 2,350 2,420 258,500
1995/09/08 2,310 2,370 2,310 2,360 570,600
1995/09/07 2,340 2,340 2,320 2,340 82,600
1995/09/06 2,320 2,330 2,310 2,320 99,100
1995/09/05 2,310 2,330 2,310 2,320 92,200
1995/09/04 2,320 2,340 2,300 2,310 63,600
1995/09/01 2,290 2,330 2,290 2,310 39,200
1995/08/31 2,320 2,320 2,300 2,320 29,900
1995/08/30 2,320 2,330 2,300 2,300 50,700
1995/08/29 2,310 2,330 2,290 2,320 64,200
1995/08/28 2,290 2,310 2,280 2,310 15,900
1995/08/25 2,290 2,310 2,280 2,290 71,900
1995/08/24 2,280 2,290 2,270 2,280 68,400
1995/08/23 2,270 2,290 2,270 2,270 58,800
1995/08/22 2,290 2,290 2,260 2,280 63,700
1995/08/21 2,280 2,300 2,270 2,290 51,900
1995/08/18 2,280 2,310 2,270 2,280 43,200
1995/08/17 2,280 2,290 2,270 2,290 87,300
1995/08/16 2,310 2,390 2,290 2,290 268,100
1995/08/15 2,270 2,290 2,260 2,290 81,900
1995/08/14 2,270 2,280 2,260 2,270 51,400
1995/08/11 2,260 2,270 2,250 2,270 54,600
1995/08/10 2,250 2,260 2,250 2,250 79,300
1995/08/09 2,260 2,280 2,260 2,270 57,400
1995/08/08 2,250 2,270 2,250 2,270 105,500
1995/08/07 2,260 2,280 2,250 2,270 40,800
1995/08/04 2,260 2,270 2,260 2,270 77,300
1995/08/03 2,290 2,300 2,270 2,270 94,200
1995/08/02 2,310 2,310 2,300 2,310 55,400
1995/08/01 2,310 2,310 2,270 2,300 82,200
1995/07/31 2,280 2,310 2,280 2,280 186,300
1995/07/28 2,270 2,280 2,260 2,270 120,000
1995/07/27 2,280 2,290 2,270 2,270 69,400
1995/07/26 2,260 2,280 2,260 2,260 70,100
1995/07/25 2,260 2,280 2,260 2,260 84,500
1995/07/24 2,290 2,300 2,270 2,290 56,300
1995/07/21 2,280 2,300 2,260 2,300 117,800
1995/07/20 2,280 2,290 2,270 2,270 55,200
1995/07/19 2,270 2,270 2,250 2,270 126,100
1995/07/18 2,300 2,300 2,270 2,270 102,700
1995/07/17 2,260 2,300 2,260 2,300 131,800
1995/07/14 2,290 2,290 2,260 2,270 97,200
1995/07/13 2,330 2,330 2,290 2,290 70,900
1995/07/12 2,350 2,350 2,300 2,330 97,700
1995/07/11 2,350 2,350 2,320 2,350 124,200
1995/07/10 2,390 2,390 2,350 2,350 175,700
1995/07/07 2,340 2,370 2,310 2,360 464,600
1995/07/06 2,320 2,320 2,310 2,320 83,000
1995/07/05 2,320 2,330 2,310 2,320 65,400
1995/07/04 2,330 2,330 2,310 2,330 93,400
1995/07/03 2,280 2,340 2,250 2,310 111,300
1995/06/30 2,240 2,300 2,240 2,280 126,200
1995/06/29 2,270 2,290 2,240 2,240 233,400
1995/06/28 2,240 2,290 2,230 2,240 103,500
1995/06/27 2,260 2,270 2,250 2,260 345,200
1995/06/26 2,300 2,300 2,260 2,270 161,500
1995/06/23 2,290 2,340 2,290 2,300 120,400
1995/06/22 2,300 2,300 2,290 2,290 126,600
1995/06/21 2,280 2,290 2,270 2,290 67,000
1995/06/20 2,270 2,280 2,260 2,260 132,300
1995/06/19 2,240 2,260 2,240 2,260 69,100
1995/06/16 2,260 2,270 2,230 2,260 194,200
1995/06/15 2,220 2,240 2,200 2,240 150,700
1995/06/14 2,230 2,230 2,200 2,220 146,300
1995/06/13 2,220 2,230 2,200 2,210 212,700
1995/06/12 2,200 2,230 2,200 2,200 187,900
1995/06/09 2,200 2,230 2,200 2,230 196,400
1995/06/08 2,200 2,210 2,200 2,200 84,300
1995/06/07 2,220 2,220 2,200 2,200 112,100
1995/06/06 2,230 2,230 2,220 2,230 63,100
1995/06/05 2,240 2,240 2,220 2,220 71,000
1995/06/02 2,230 2,230 2,210 2,210 55,700
1995/06/01 2,240 2,240 2,200 2,210 188,000
1995/05/31 2,240 2,240 2,200 2,200 140,500
1995/05/30 2,230 2,240 2,210 2,220 185,200
1995/05/29 2,220 2,240 2,200 2,230 174,800
1995/05/26 2,220 2,220 2,200 2,200 88,100
1995/05/25 2,220 2,230 2,210 2,220 132,100
1995/05/24 2,220 2,230 2,220 2,220 109,600
1995/05/23 2,230 2,240 2,220 2,220 147,300
1995/05/22 2,240 2,240 2,220 2,230 63,400
1995/05/19 2,230 2,240 2,220 2,230 188,000
1995/05/18 2,250 2,250 2,230 2,230 162,300
1995/05/17 2,240 2,250 2,240 2,240 47,800
1995/05/16 2,230 2,260 2,230 2,240 47,000
1995/05/15 2,240 2,270 2,230 2,230 152,700
1995/05/12 2,250 2,260 2,240 2,240 122,900
1995/05/11 2,260 2,280 2,240 2,250 167,600
1995/05/10 2,260 2,280 2,250 2,270 154,300
1995/05/09 2,290 2,290 2,270 2,270 141,100
1995/05/08 2,330 2,340 2,270 2,290 215,500
1995/05/02 2,310 2,340 2,300 2,330 85,400
1995/05/01 2,270 2,300 2,270 2,300 37,500
1995/04/28 2,270 2,300 2,260 2,280 65,500
1995/04/27 2,320 2,320 2,280 2,280 162,100
1995/04/26 2,320 2,330 2,280 2,280 136,800
1995/04/25 2,310 2,340 2,310 2,320 102,000
1995/04/24 2,350 2,350 2,310 2,310 100,900
1995/04/21 2,310 2,360 2,310 2,350 309,500
1995/04/20 2,370 2,370 2,340 2,350 428,400
1995/04/19 2,300 2,350 2,280 2,350 322,700
1995/04/18 2,310 2,320 2,290 2,300 215,800
1995/04/17 2,230 2,310 2,230 2,300 150,500
1995/04/14 2,240 2,280 2,230 2,240 128,500
1995/04/13 2,240 2,260 2,240 2,240 42,800
1995/04/12 2,260 2,270 2,250 2,250 151,300
1995/04/11 2,240 2,280 2,240 2,260 75,700
1995/04/10 2,210 2,270 2,200 2,270 55,000
1995/04/07 2,200 2,230 2,200 2,220 44,400
1995/04/06 2,200 2,220 2,200 2,200 35,400
1995/04/05 2,240 2,240 2,210 2,220 139,600
1995/04/04 2,200 2,240 2,170 2,220 246,300
1995/04/03 2,160 2,190 2,140 2,170 114,800
1995/03/31 2,220 2,250 2,180 2,190 231,400
1995/03/30 2,170 2,200 2,170 2,190 48,500
1995/03/29 2,160 2,200 2,160 2,180 98,300
1995/03/28 2,200 2,200 2,160 2,160 108,800
1995/03/27 2,210 2,210 2,190 2,190 68,200
1995/03/24 2,190 2,200 2,180 2,200 121,100
1995/03/23 2,210 2,230 2,190 2,190 126,400
1995/03/22 2,220 2,240 2,200 2,240 187,500
1995/03/20 2,210 2,240 2,200 2,230 45,800
1995/03/17 2,220 2,230 2,210 2,210 795,900
1995/03/16 2,210 2,220 2,200 2,220 809,700
1995/03/15 2,190 2,230 2,190 2,220 82,600
1995/03/14 2,240 2,240 2,190 2,200 121,900
1995/03/13 2,250 2,250 2,240 2,250 98,600
1995/03/10 2,200 2,240 2,200 2,240 189,900
1995/03/09 2,240 2,240 2,200 2,220 174,800
1995/03/08 2,210 2,230 2,200 2,200 209,100
1995/03/07 2,220 2,230 2,210 2,210 56,000
1995/03/06 2,200 2,240 2,190 2,240 162,800
1995/03/03 2,170 2,210 2,140 2,180 133,700
1995/03/02 2,170 2,200 2,150 2,150 170,600
1995/03/01 2,150 2,160 2,140 2,160 119,000
1995/02/28 2,130 2,170 2,130 2,130 146,700
1995/02/27 2,110 2,170 2,080 2,170 146,300
1995/02/24 2,230 2,230 2,200 2,220 142,200
1995/02/23 2,220 2,240 2,220 2,230 76,000
1995/02/22 2,290 2,290 2,250 2,250 167,300
1995/02/21 2,220 2,260 2,210 2,250 175,400
1995/02/20 2,200 2,240 2,190 2,220 48,500
1995/02/17 2,150 2,220 2,140 2,180 169,400
1995/02/16 2,150 2,170 2,150 2,150 64,600
1995/02/15 2,190 2,190 2,150 2,150 87,700
1995/02/14 2,200 2,200 2,180 2,190 89,900
1995/02/13 2,230 2,230 2,190 2,200 33,400
1995/02/10 2,220 2,220 2,170 2,190 99,700
1995/02/09 2,180 2,220 2,180 2,190 34,000
1995/02/08 2,210 2,220 2,190 2,190 71,900
1995/02/07 2,210 2,250 2,210 2,210 1,624,100
1995/02/06 2,240 2,250 2,210 2,210 622,500
1995/02/03 2,230 2,260 2,200 2,210 119,100
1995/02/02 2,200 2,230 2,170 2,210 107,100
1995/02/01 2,190 2,220 2,170 2,190 323,900
1995/01/31 2,180 2,190 2,170 2,190 24,900
1995/01/30 2,170 2,200 2,140 2,190 89,000
1995/01/27 2,170 2,170 2,110 2,110 66,100
1995/01/26 2,170 2,180 2,150 2,180 184,900
1995/01/25 2,140 2,180 2,130 2,130 147,700
1995/01/24 2,050 2,140 2,040 2,140 168,000
1995/01/23 2,180 2,200 2,050 2,050 82,700
1995/01/20 2,200 2,210 2,180 2,180 150,400
1995/01/19 2,240 2,240 2,200 2,200 51,900
1995/01/18 2,230 2,250 2,230 2,240 66,700
1995/01/17 2,250 2,260 2,230 2,230 85,200
1995/01/13 2,260 2,270 2,250 2,260 30,600
1995/01/12 2,280 2,280 2,260 2,260 54,200
1995/01/11 2,270 2,280 2,270 2,280 54,900
1995/01/10 2,280 2,290 2,270 2,290 75,900
1995/01/09 2,270 2,290 2,260 2,290 48,600
1995/01/06 2,270 2,280 2,260 2,260 25,100
1995/01/05 2,280 2,280 2,270 2,270 26,700
1995/01/04 2,270 2,280 2,270 2,280 41,100

このページの先頭へ